Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 247.05 248.25 243.68 247.08 5,663,046 -1.43(-0.57%)
Oct 29, 2020 247.15 250.70 244.98 248.51 5,861,956 +1.03(+0.42%)
Oct 28, 2020 250.75 252.38 247.04 247.47 6,226,514 -8.56(-3.34%)
Oct 27, 2020 258.16 258.27 255.97 256.03 3,241,207 -2.18(-0.84%)
Oct 26, 2020 261.14 261.37 255.13 258.21 5,500,952 -5.91(-2.24%)
Oct 23, 2020 265.15 265.24 262.41 264.12 2,318,256 -0.29(-0.11%)
Oct 22, 2020 262.96 264.88 261.29 264.41 2,492,150 +1.57(+0.60%)
Oct 21, 2020 263.37 265.17 262.71 262.84 3,084,279 -0.91(-0.35%)
Oct 20, 2020 263.95 266.28 263.10 263.76 3,578,979 +0.86(+0.33%)
Oct 19, 2020 267.20 267.59 262.20 262.90 3,040,265 -3.67(-1.38%)
Oct 16, 2020 266.82 268.81 266.50 266.57 2,588,165 +0.69(+0.26%)
Oct 15, 2020 262.79 265.93 262.45 265.88 3,359,149 +0.20(+0.08%)
Oct 14, 2020 267.63 268.31 265.17 265.68 2,435,053 -1.50(-0.56%)
Oct 13, 2020 268.04 268.46 266.51 267.18 2,607,119 -2.28(-0.85%)
Oct 12, 2020 267.38 269.85 267.12 269.46 2,719,172 +3.04(+1.14%)
Oct 09, 2020 266.13 267.25 265.01 266.43 2,735,720 +1.53(+0.58%)
Oct 08, 2020 265.11 265.26 263.41 264.90 2,302,244 +1.28(+0.48%)
Oct 07, 2020 261.16 264.32 261.11 263.62 2,598,087 +4.85(+1.87%)
Oct 06, 2020 263.27 264.18 258.33 258.77 4,675,693 -3.53(-1.35%)
Oct 05, 2020 259.77 262.38 259.74 262.31 1,992,845 +4.39(+1.70%)
Oct 02, 2020 255.47 259.51 254.94 257.92 5,120,929 -1.25(-0.48%)
Oct 01, 2020 260.27 261.23 257.70 259.17 3,184,031 +0.60(+0.23%)
Sep 30, 2020 256.24 261.06 256.24 258.57 4,320,317 +2.87(+1.12%)
Sep 29, 2020 256.80 257.15 254.65 255.70 2,122,466 -1.38(-0.54%)
Sep 28, 2020 256.48 258.22 255.98 257.08 2,983,189 +3.91(+1.55%)
Sep 25, 2020 248.56 253.73 248.07 253.17 3,870,854 +3.35(+1.34%)
Sep 24, 2020 248.66 252.40 247.17 249.81 4,752,886 +0.48(+0.19%)
Sep 23, 2020 255.48 255.86 248.86 249.33 3,814,733 -4.87(-1.92%)
Sep 22, 2020 253.14 254.60 251.39 254.20 3,391,135 +1.28(+0.50%)
Sep 21, 2020 253.05 253.60 248.83 252.92 6,362,863 -4.73(-1.84%)
Sep 18, 2020 259.99 260.34 256.03 257.66 3,387,802 -2.22(-0.85%)
Sep 17, 2020 258.13 261.35 257.57 259.88 3,551,057 -1.36(-0.52%)
Sep 16, 2020 261.71 264.21 261.00 261.23 2,862,241 +0.42(+0.16%)
Sep 15, 2020 262.53 262.97 260.17 260.82 2,502,721 +0.05(+0.02%)
Sep 14, 2020 259.27 261.61 259.04 260.77 2,549,584 +3.20(+1.24%)
Sep 11, 2020 257.44 259.18 255.59 257.57 2,998,620 +1.21(+0.47%)
Sep 10, 2020 261.33 262.29 255.49 256.36 3,715,701 -3.77(-1.45%)
Sep 09, 2020 258.50 262.59 257.85 260.14 3,749,387 +4.12(+1.61%)
Sep 08, 2020 259.18 259.19 255.64 256.02 5,123,990 -5.90(-2.25%)
Sep 04, 2020 264.84 265.66 257.50 261.92 7,687,285 -1.46(-0.55%)
Sep 03, 2020 270.47 271.77 261.30 263.38 6,564,821 -7.31(-2.70%)
Sep 02, 2020 267.79 271.49 267.34 270.70 3,719,822 +4.11(+1.54%)
Sep 01, 2020 263.74 266.72 263.22 266.59 3,262,316 +2.33(+0.88%)
Aug 31, 2020 266.10 266.17 263.89 264.26 4,367,552 -2.25(-0.84%)
Aug 28, 2020 266.07 267.20 264.93 266.50 2,921,271 +1.54(+0.58%)
Aug 27, 2020 264.40 266.27 263.70 264.96 3,691,150 +1.39(+0.53%)
Aug 26, 2020 262.70 263.63 261.74 263.57 2,846,235 +0.86(+0.33%)
Aug 25, 2020 264.21 264.21 261.23 262.71 3,595,646 -0.52(-0.20%)
Aug 24, 2020 261.88 263.30 260.71 263.23 2,818,550 +3.62(+1.39%)
Aug 21, 2020 257.53 259.92 257.36 259.62 2,798,203 +1.88(+0.73%)
Aug 20, 2020 256.04 258.17 255.88 257.74 2,217,570 +0.41(+0.16%)
Aug 19, 2020 258.49 259.47 256.90 257.33 3,630,000 -0.71(-0.28%)
Aug 18, 2020 258.88 259.13 257.03 258.04 1,806,481 -0.70(-0.27%)
Aug 17, 2020 259.84 259.94 258.32 258.74 2,624,169 -0.79(-0.30%)
Aug 14, 2020 258.07 259.86 257.76 259.53 2,422,536 +0.35(+0.14%)
Aug 13, 2020 258.90 259.92 258.07 259.17 1,796,773 -0.57(-0.22%)
Aug 12, 2020 259.56 260.40 258.52 259.75 2,855,618 +2.64(+1.03%)
Aug 11, 2020 260.55 261.36 256.44 257.11 4,893,758 -0.88(-0.34%)
Aug 10, 2020 255.55 258.12 255.52 257.99 2,494,554 +3.26(+1.28%)
Aug 07, 2020 253.43 254.91 252.73 254.72 2,491,751 +0.67(+0.26%)
Aug 06, 2020 251.95 254.17 251.89 254.05 2,094,011 +1.76(+0.70%)
Aug 05, 2020 250.43 252.54 250.34 252.29 2,297,789 +3.29(+1.32%)
Aug 04, 2020 247.00 248.97 246.75 249.00 2,056,146 +1.60(+0.65%)
Aug 03, 2020 246.42 247.79 246.12 247.39 2,770,420 +2.20(+0.90%)
Jul 31, 2020 244.65 245.32 241.33 245.19 3,576,340 +0.99(+0.41%)
Jul 30, 2020 243.46 244.70 241.10 244.20 3,285,154 -2.06(-0.84%)
Jul 29, 2020 245.05 246.79 244.69 246.26 2,064,709 +1.46(+0.59%)
Jul 28, 2020 245.72 246.36 244.53 244.81 2,141,115 -1.87(-0.76%)
Jul 27, 2020 245.59 247.01 245.19 246.68 2,837,633 +1.17(+0.48%)
Jul 24, 2020 245.94 247.04 244.92 245.51 2,843,650 -1.86(-0.75%)
Jul 23, 2020 250.10 250.23 246.37 247.37 3,053,224 -3.05(-1.22%)
Jul 22, 2020 248.41 250.76 248.37 250.42 2,193,908 +1.52(+0.61%)
Jul 21, 2020 249.34 250.69 248.26 248.90 3,423,278 +1.41(+0.57%)
Jul 20, 2020 247.09 248.25 245.83 247.49 4,329,761 +0.07(+0.03%)
Jul 17, 2020 248.53 248.65 246.88 247.41 3,681,780 -0.48(-0.19%)
Jul 16, 2020 247.61 249.25 246.55 247.89 2,667,827 -1.33(-0.54%)
Jul 15, 2020 250.67 250.74 247.50 249.23 5,621,779 +2.15(+0.87%)
Jul 14, 2020 241.47 247.50 241.06 247.08 8,199,574 +5.14(+2.13%)
Jul 13, 2020 243.81 247.01 241.51 241.93 5,250,062 +0.20(+0.08%)
Jul 10, 2020 238.38 242.04 237.69 241.73 3,355,708 +3.32(+1.39%)
Jul 09, 2020 241.78 242.07 236.66 238.41 4,289,616 -3.76(-1.55%)
Jul 08, 2020 240.64 242.18 239.35 242.18 3,049,943 +2.09(+0.87%)
Jul 07, 2020 241.99 242.69 239.84 240.08 3,043,144 -3.67(-1.51%)
Jul 06, 2020 242.97 243.88 241.78 243.75 3,207,128 +4.25(+1.77%)
Jul 02, 2020 242.04 242.98 239.00 239.51 4,132,352 +1.03(+0.43%)
Jul 01, 2020 239.92 241.21 238.32 238.48 3,852,016 -0.52(-0.22%)
Jun 30, 2020 236.40 240.09 236.08 239.00 3,944,887 +1.82(+0.77%)
Jun 29, 2020 233.72 237.37 232.58 237.18 4,043,277 +5.13(+2.21%)
Jun 26, 2020 236.94 237.31 231.42 232.05 5,752,427 -6.54(-2.74%)
Jun 25, 2020 234.80 238.85 233.61 238.60 4,630,331 +2.61(+1.10%)
Jun 24, 2020 240.25 240.53 234.43 235.99 6,357,779 -6.37(-2.63%)
Jun 23, 2020 243.59 243.89 241.92 242.36 3,174,329 +1.09(+0.45%)
Jun 22, 2020 239.80 241.51 237.89 241.27 3,023,190 +1.41(+0.59%)
Jun 19, 2020 244.87 245.10 238.75 239.86 6,314,787 -1.76(-0.73%)
Jun 18, 2020 240.31 242.37 239.45 241.62 3,508,873 -0.34(-0.14%)
Jun 17, 2020 244.54 244.62 241.44 241.96 3,949,102 -1.85(-0.76%)
Jun 16, 2020 246.83 246.88 239.07 243.81 9,964,096 +5.06(+2.12%)
Jun 15, 2020 231.30 239.91 230.20 238.75 7,995,899 +1.49(+0.63%)
Jun 12, 2020 239.35 240.57 232.36 237.26 10,623,075 +4.35(+1.87%)
Jun 11, 2020 242.25 243.52 232.31 232.91 15,395,543 -15.80(-6.35%)
Jun 10, 2020 252.47 253.38 248.71 248.71 7,053,021 -3.93(-1.55%)
Jun 09, 2020 252.51 254.16 251.49 252.64 5,006,297 -2.68(-1.05%)
Jun 08, 2020 252.20 255.41 252.20 255.32 5,042,216 +4.38(+1.75%)
Jun 05, 2020 249.89 253.17 249.32 250.94 8,512,570 +7.59(+3.12%)
Jun 04, 2020 242.47 244.37 241.56 243.35 4,247,344 +0.15(+0.06%)
Jun 03, 2020 240.60 243.97 239.96 243.21 5,601,056 +4.92(+2.06%)
Jun 02, 2020 237.09 238.35 236.31 238.29 3,280,248 +3.63(+1.55%)
Jun 01, 2020 234.53 236.16 233.53 234.66 2,244,969 -0.34(-0.15%)
May 29, 2020 234.06 235.95 231.66 235.00 5,553,925 -0.06(-0.02%)
May 28, 2020 238.31 238.37 234.63 235.06 5,367,979 -1.31(-0.56%)
May 27, 2020 234.48 236.39 231.34 236.37 5,732,164 +5.10(+2.21%)
May 26, 2020 231.81 232.90 230.92 231.27 5,267,313 +4.96(+2.19%)
May 22, 2020 226.33 226.51 224.72 226.30 2,728,052 -0.13(-0.06%)
May 21, 2020 226.92 228.61 225.38 226.43 3,646,275 -0.66(-0.29%)
May 20, 2020 226.78 227.87 226.16 227.09 3,541,044 +3.24(+1.45%)
May 19, 2020 226.83 227.36 223.71 223.84 4,760,968 -3.43(-1.51%)
May 18, 2020 225.04 228.45 224.90 227.27 5,657,400 +8.34(+3.81%)
May 15, 2020 216.40 219.25 215.70 218.94 5,205,925 +0.57(+0.26%)
May 14, 2020 212.21 218.37 210.57 218.36 7,540,130 +3.62(+1.69%)
May 13, 2020 218.56 219.06 213.08 214.74 8,137,466 -4.85(-2.21%)
May 12, 2020 224.88 225.18 219.46 219.59 6,925,958 -4.13(-1.85%)
May 11, 2020 222.91 225.00 222.28 223.72 2,964,378 -0.98(-0.44%)
May 08, 2020 223.45 224.87 222.60 224.70 4,233,164 +4.34(+1.97%)
May 07, 2020 220.66 222.45 220.02 220.35 3,681,853 +1.89(+0.87%)
May 06, 2020 221.67 221.86 218.22 218.47 3,331,652 -1.79(-0.81%)
May 05, 2020 221.38 222.97 220.16 220.25 3,399,955 +1.27(+0.58%)
May 04, 2020 216.94 219.28 215.50 218.98 4,165,474 +0.13(+0.06%)
May 01, 2020 220.97 221.66 218.13 218.85 5,121,126 -5.48(-2.44%)
Apr 30, 2020 225.23 226.13 223.12 224.33 5,328,145 -2.98(-1.31%)
Apr 29, 2020 226.41 228.43 225.23 227.31 5,414,676 +4.94(+2.22%)
Apr 28, 2020 225.98 226.12 221.69 222.37 5,094,598 -0.21(-0.10%)
Apr 27, 2020 220.55 223.38 219.93 222.58 3,936,015 +3.22(+1.47%)
Apr 24, 2020 218.23 219.82 216.01 219.36 3,873,317 +2.55(+1.17%)
Apr 23, 2020 217.22 220.37 216.59 216.81 6,894,687 +0.28(+0.13%)
Apr 22, 2020 216.20 217.92 215.26 216.54 4,685,013 +4.20(+1.98%)
Apr 21, 2020 213.36 215.22 211.59 212.34 7,116,148 -5.92(-2.71%)
Apr 20, 2020 219.74 222.38 217.91 218.26 7,969,842 -5.34(-2.39%)
Apr 17, 2020 222.84 223.81 219.75 223.60 6,423,363 +6.66(+3.07%)
Apr 16, 2020 217.28 217.61 214.03 216.94 6,551,698 +0.24(+0.11%)
Apr 15, 2020 216.15 218.09 214.22 216.70 7,392,502 -4.24(-1.92%)
Apr 14, 2020 220.04 221.67 218.36 220.94 5,836,228 +5.27(+2.44%)
Apr 13, 2020 217.93 218.19 212.91 215.67 7,318,520 -2.93(-1.34%)
Apr 09, 2020 219.25 221.41 216.73 218.60 10,216,997 +2.59(+1.20%)
Apr 08, 2020 211.23 216.86 209.11 216.01 7,553,312 +7.13(+3.41%)
Apr 07, 2020 217.05 217.70 208.75 208.89 11,747,155 +0.06(+0.03%)
Apr 06, 2020 201.83 210.09 201.07 208.82 11,173,168 +14.68(+7.56%)
Apr 03, 2020 196.10 197.78 192.38 194.14 7,229,667 -3.10(-1.57%)
Apr 02, 2020 192.03 198.00 190.98 197.23 8,908,479 +4.22(+2.19%)
Apr 01, 2020 194.18 197.99 191.53 193.01 9,283,118 -9.08(-4.49%)
Mar 31, 2020 204.60 207.18 201.36 202.09 9,123,363 -3.57(-1.73%)
Mar 30, 2020 200.37 206.23 198.28 205.66 8,332,265 +6.22(+3.12%)
Mar 27, 2020 200.60 205.81 197.80 199.44 11,439,786 -8.04(-3.87%)
Mar 26, 2020 197.67 208.21 197.28 207.48 17,408,546 +11.99(+6.14%)
Mar 25, 2020 194.11 202.96 189.27 195.48 19,018,068 +5.00(+2.62%)
Mar 24, 2020 180.93 191.01 180.87 190.49 15,273,708 +18.91(+11.02%)
Mar 23, 2020 175.27 176.25 167.87 171.58 17,005,624 -5.32(-3.01%)
Mar 20, 2020 187.40 189.24 176.07 176.90 13,240,993 -8.12(-4.39%)
Mar 19, 2020 182.32 188.39 176.75 185.02 14,709,043 +1.77(+0.96%)
Mar 18, 2020 182.96 188.81 174.32 183.25 14,527,694 -12.94(-6.60%)
Mar 17, 2020 190.26 197.11 183.22 196.19 17,427,520 +10.09(+5.42%)
Mar 16, 2020 189.79 200.64 185.20 186.10 13,488,034 -27.22(-12.76%)
Mar 13, 2020 207.39 213.66 196.03 213.32 14,880,266 +18.38(+9.43%)
Mar 12, 2020 202.66 210.47 194.69 194.94 18,777,954 -21.81(-10.06%)
Mar 11, 2020 223.83 225.09 214.69 216.75 8,398,994 -13.45(-5.84%)
Mar 10, 2020 227.28 230.26 217.90 230.20 10,222,938 +10.80(+4.92%)
Mar 09, 2020 221.96 227.07 217.98 219.40 11,289,094 -18.50(-7.78%)
Mar 06, 2020 233.14 239.05 232.00 237.90 8,021,482 -2.40(-1.00%)
Mar 05, 2020 242.88 244.96 238.55 240.30 6,361,776 -8.67(-3.48%)
Mar 04, 2020 243.97 249.17 241.68 248.97 5,874,528 +10.65(+4.47%)
Mar 03, 2020 246.13 249.09 236.37 238.31 12,470,839 -7.10(-2.89%)
Mar 02, 2020 235.93 245.62 233.50 245.42 9,263,608 +11.46(+4.90%)
Feb 28, 2020 230.25 234.47 227.01 233.96 19,100,948 -2.70(-1.14%)
Feb 27, 2020 243.43 246.06 236.56 236.66 12,128,023 -11.25(-4.54%)
Feb 26, 2020 249.98 253.03 247.07 247.91 8,135,971 -0.88(-0.35%)
Feb 25, 2020 258.07 258.59 248.04 248.79 10,725,636 -8.14(-3.17%)
Feb 24, 2020 257.64 259.89 256.39 256.94 7,140,851 -9.36(-3.51%)
Feb 21, 2020 267.26 267.50 265.38 266.29 3,561,101 -2.06(-0.77%)
Feb 20, 2020 269.06 269.73 265.95 268.35 3,804,174 -1.21(-0.45%)
Feb 19, 2020 269.25 270.12 268.90 269.56 1,599,706 +1.05(+0.39%)
Feb 18, 2020 268.69 269.35 267.41 268.50 2,616,433 -1.46(-0.54%)
Feb 14, 2020 270.35 270.50 268.92 269.96 2,031,213 -0.26(-0.10%)
Feb 13, 2020 269.82 271.15 269.39 270.22 2,869,554 -0.82(-0.30%)
Feb 12, 2020 270.04 271.18 269.95 271.04 3,019,606 +2.55(+0.95%)
Feb 11, 2020 269.79 269.85 267.89 268.49 2,173,085 -0.01(-0.00%)
Feb 10, 2020 265.98 268.51 265.94 268.50 3,112,698 +1.61(+0.60%)
Feb 07, 2020 268.33 268.37 266.40 266.89 4,188,770 -2.34(-0.87%)
Feb 06, 2020 269.48 269.59 268.04 269.23 3,098,043 +0.81(+0.30%)
Feb 05, 2020 266.50 268.58 265.75 268.42 3,596,715 +4.42(+1.67%)
Feb 04, 2020 263.67 264.88 263.43 264.00 3,266,819 +3.72(+1.43%)
Feb 03, 2020 260.01 262.37 259.84 260.28 3,444,903 +1.43(+0.55%)
Jan 31, 2020 263.01 263.26 258.11 258.85 5,330,448 -5.61(-2.12%)
Jan 30, 2020 261.83 264.67 261.08 264.46 3,724,593 +1.15(+0.44%)
Jan 29, 2020 264.87 265.14 263.24 263.31 2,319,844 +0.00(+0.00%)
Jan 28, 2020 262.33 264.14 261.90 263.31 3,268,853 +1.77(+0.68%)
Jan 27, 2020 261.08 262.72 260.17 261.55 4,501,158 -4.07(-1.53%)
Jan 24, 2020 268.13 268.34 264.28 265.62 3,941,428 -1.59(-0.60%)
Jan 23, 2020 266.49 267.50 265.43 267.21 2,041,906 -0.25(-0.09%)
Jan 22, 2020 268.09 268.61 267.25 267.46 2,262,138 -0.02(-0.01%)
Jan 21, 2020 268.04 268.81 267.05 267.48 4,883,858 -1.32(-0.49%)
Jan 17, 2020 269.02 269.11 268.36 268.80 2,342,818 +0.44(+0.16%)
Jan 16, 2020 267.17 268.39 267.02 268.36 2,745,285 +2.36(+0.89%)
Jan 15, 2020 264.77 266.81 264.71 265.99 2,394,764 +1.04(+0.39%)
Jan 14, 2020 264.64 266.12 264.50 264.96 2,399,325 +0.18(+0.07%)
Jan 13, 2020 264.56 264.83 263.97 264.77 1,597,314 +0.71(+0.27%)
Jan 10, 2020 265.64 265.71 263.69 264.06 3,263,567 -1.21(-0.46%)
Jan 09, 2020 264.71 265.53 264.24 265.27 1,946,386 +1.98(+0.75%)
Jan 08, 2020 261.39 264.45 261.17 263.29 3,424,444 +1.52(+0.58%)
Jan 07, 2020 262.28 262.73 261.62 261.77 1,547,070 -1.14(-0.43%)
Jan 06, 2020 260.44 262.95 260.32 262.91 1,795,705 +0.60(+0.23%)
Jan 03, 2020 261.40 263.02 261.26 262.30 3,598,569 -2.11(-0.80%)
Jan 02, 2020 262.41 264.42 262.15 264.41 4,219,416 +3.22(+1.23%)
Dec 31, 2019 260.09 261.38 259.77 261.18 1,465,210 +0.52(+0.20%)
Dec 30, 2019 262.32 262.38 260.29 260.66 2,786,709 -1.65(-0.63%)
Dec 27, 2019 262.77 262.79 261.92 262.31 2,107,161 +0.25(+0.09%)
Dec 26, 2019 261.30 262.10 261.28 262.06 1,016,920 +0.96(+0.37%)
Dec 24, 2019 261.67 261.67 260.97 261.10 667,493 -0.29(-0.11%)
Dec 23, 2019 261.40 261.70 261.23 261.39 2,799,545 +0.80(+0.31%)
Dec 20, 2019 260.87 261.15 260.47 260.60 3,971,339 +0.79(+0.31%)
Dec 19, 2019 259.06 259.88 258.99 259.81 1,987,404 +1.14(+0.44%)
Dec 18, 2019 259.19 259.30 258.61 258.66 1,743,762 -0.17(-0.07%)
Dec 17, 2019 258.64 259.38 258.39 258.84 1,858,973 +0.30(+0.12%)
Dec 16, 2019 258.41 259.49 258.41 258.54 2,318,031 +0.88(+0.34%)
Dec 13, 2019 257.49 259.03 256.64 257.66 3,357,840 +0.15(+0.06%)
Dec 12, 2019 255.29 258.43 255.04 257.51 4,124,569 +2.04(+0.80%)
Dec 11, 2019 254.94 255.64 254.50 255.47 2,104,036 +0.24(+0.09%)
Dec 10, 2019 255.45 255.86 254.48 255.24 1,540,521 -0.27(-0.11%)
Dec 09, 2019 256.13 256.39 255.46 255.51 1,320,611 -0.86(-0.33%)
Dec 06, 2019 255.23 256.59 255.17 256.37 2,941,887 +3.05(+1.20%)
Dec 05, 2019 253.78 253.78 252.22 253.32 1,590,936 +0.28(+0.11%)
Dec 04, 2019 252.99 253.69 252.63 253.04 2,111,502 +1.41(+0.56%)
Dec 03, 2019 251.56 251.75 249.90 251.63 4,198,941 -2.46(-0.97%)
Dec 02, 2019 257.06 257.09 254.09 254.09 2,786,119 -2.51(-0.98%)
Nov 29, 2019 256.92 257.17 256.50 256.60 888,840 -0.88(-0.34%)
Nov 27, 2019 257.20 257.48 256.65 257.48 1,960,309 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,697 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,001 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,210 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,275 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,399 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,349 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,383 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,015 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.61 253.61 1,736,009 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,826 +0.69(+0.27%)
Nov 12, 2019 252.92 253.43 252.19 252.79 1,858,172 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,671 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,321 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,904 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,505 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,643 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,400 +1.10(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.